ČESKÁ NÁMOŘ.PLAVBA - Prague Stock Exchange price chart for year 2005

1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 Interactive
The Prague Sotck Exchange and RM-System - daily results - ČESKÁ NÁMOŘ.PLAVBA

Date

Price
PSE
[CZK]

Change
PSE
[%]

Volume
PSE
[CZK]

Volume
PSE
[pc]

Price
RMS
[CZK]

Change
RMS
[%]

Volume
RMS
[CZK]

Number
RMS
[pc]
30.12.2005361.000.00%00
29.12.2005361.000.00%00467.80+3.65%00
28.12.2005361.000.00%00451.30-5.76%2 6896
27.12.2005361.000.00%00478.900.00%00
23.12.2005361.000.00%00478.900.00%00
22.12.2005361.00+0.73%15 16242478.900.00%00
21.12.2005358.400.00%00478.900.00%00
20.12.2005358.400.00%00478.900.00%00
19.12.2005358.400.00%00478.90-2.02%3 3527
16.12.2005358.400.00%00488.800.00%00
15.12.2005358.400.00%00488.800.00%00
14.12.2005358.400.00%00488.80+4.48%00
13.12.2005358.400.00%00467.800.00%3 2757
12.12.2005358.400.00%00467.800.00%12 16026
9.12.2005358.400.00%00467.800.00%00
8.12.2005358.400.00%00467.80+2.43%00
7.12.2005358.400.00%00456.70-5.01%4571
6.12.2005358.400.00%00480.800.00%00
5.12.2005358.400.00%00480.800.00%00
2.12.2005358.400.00%00480.800.00%00
1.12.2005358.400.00%00480.800.00%00
30.11.2005358.400.00%00480.80+1.67%00
29.11.2005358.400.00%00472.90-1.64%6 62114
28.11.2005358.400.00%00480.80+3.33%00
25.11.2005358.400.00%00465.30-9.79%11 16724
24.11.2005358.400.00%00515.800.00%00
23.11.2005358.400.00%00515.800.00%00
22.11.2005358.400.00%00515.800.00%3 6117
21.11.2005358.400.00%00515.800.00%7 22114
18.11.2005358.400.00%00515.80+0.07%7 22114
16.11.2005358.400.00%00515.40-0.94%14 43328
15.11.2005358.400.00%00520.30+0.17%00
14.11.2005358.400.00%00519.40-0.36%00
11.11.2005358.400.00%00521.30+1.08%00
10.11.2005358.400.00%00515.70-0.19%00
9.11.2005358.400.00%00516.70+0.85%00
8.11.2005358.40-12.59%2 5097512.300.00%00
7.11.2005410.000.00%00512.30+2.48%00
4.11.2005410.000.00%00499.90-1.12%9 99820
3.11.2005410.000.00%00505.60+1.14%3 5397
2.11.2005410.000.00%00499.90+0.08%00
1.11.2005410.000.00%00499.50-0.29%13 49727
31.10.2005410.000.00%00501.00+10.10%3 5077
27.10.2005410.000.00%00455.00-9.99%1 212 2462 661
26.10.2005410.000.00%00505.50+1.12%00
25.10.2005410.000.00%00499.90+0.08%00
24.10.2005410.000.00%00499.50-2.02%6 99314
21.10.2005410.000.00%00509.80-1.12%00
20.10.2005410.000.00%00515.60+2.42%00
19.10.2005410.000.00%00503.40-0.45%00
18.10.2005410.000.00%00505.70+1.32%00
17.10.2005410.000.00%00499.10+0.14%00
14.10.2005410.000.00%00498.40-0.30%6 98814
13.10.2005410.000.00%00499.900.00%00
12.10.2005410.000.00%00499.900.00%00
11.10.2005410.000.00%00499.90-3.25%3 4997
10.10.2005410.000.00%00516.700.00%4 8489
7.10.2005410.000.00%00516.700.00%00
6.10.2005410.000.00%00516.700.00%00
5.10.2005410.000.00%00516.700.00%00
4.10.2005410.000.00%00516.70+0.62%2 5845
3.10.2005410.000.00%00513.50+0.01%3 5957
30.9.2005410.000.00%00513.40+2.41%00
29.9.2005410.000.00%00501.30-5.41%3 5097
27.9.2005410.00-6.84%2 8707530.000.00%00
26.9.2005440.100.00%00530.000.00%00
23.9.2005440.100.00%00530.000.00%00
22.9.2005440.100.00%00530.00-0.95%1 5903
21.9.2005440.100.00%00535.100.00%00
20.9.2005440.100.00%00535.100.00%00
19.9.2005440.100.00%00535.100.00%00
16.9.2005440.100.00%00535.100.00%3 7467
15.9.2005440.100.00%00535.10+0.96%00
14.9.2005440.100.00%00530.00+6.02%21 20742
13.9.2005440.100.00%00499.90+8.43%3 4997
12.9.2005440.100.00%00461.00-4.85%2 3055
9.9.2005440.100.00%00484.500.00%2 4235
8.9.2005440.100.00%00484.500.00%3 3927
7.9.2005440.100.00%00484.500.00%3 3927
6.9.2005440.100.00%00484.500.00%2 9076
5.9.2005440.100.00%00484.500.00%2 4235
2.9.2005440.10+4.99%00484.50+9.86%00
1.9.2005419.200.00%00441.00+0.11%00
31.8.2005419.20+4.98%00440.500.00%6 16714
30.8.2005399.30+5.00%00440.50+0.11%00
29.8.2005380.30+5.00%00440.000.00%00
26.8.2005362.200.00%00440.00+0.73%00
25.8.2005362.200.00%00436.80+0.64%00
24.8.2005362.200.00%00434.00-9.95%19 09644
23.8.2005362.200.00%00482.000.00%00
22.8.2005362.200.00%00482.00-9.90%10 12221
19.8.2005362.200.00%00535.000.00%00
18.8.2005362.200.00%00535.000.00%4 2808
17.8.2005362.200.00%00535.00-9.93%6 42012
16.8.2005362.200.00%00594.000.00%00
15.8.2005362.200.00%00594.000.00%00
12.8.2005362.200.00%00594.000.00%00
11.8.2005362.200.00%00594.000.00%12 47421
10.8.2005362.200.00%00594.00-10.00%4 1587
9.8.2005362.200.00%00660.000.00%21 78033
8.8.2005362.200.00%00660.000.00%00
5.8.2005362.200.00%00660.000.00%1 3202
4.8.2005362.200.00%00660.000.00%00
3.8.2005362.200.00%00660.000.00%00
2.8.2005362.200.00%00660.000.00%00
1.8.2005362.200.00%00660.000.00%00
29.7.2005362.200.00%00660.000.00%00
28.7.2005362.200.00%00660.000.00%00
27.7.2005362.200.00%00660.000.00%00
26.7.2005362.200.00%00660.00-2.53%00
25.7.2005362.200.00%00677.20-4.99%00
22.7.2005362.200.00%00712.80-10.00%00
21.7.2005362.200.00%00792.000.00%00
20.7.2005362.200.00%00792.000.00%00
19.7.2005362.200.00%00792.000.00%00
18.7.2005362.200.00%00792.000.00%00
15.7.2005362.200.00%00792.000.00%00
14.7.2005362.200.00%00792.000.00%00
13.7.2005362.200.00%00792.000.00%00
12.7.2005362.200.00%00792.000.00%00
11.7.2005362.200.00%00792.000.00%5 5447
8.7.2005362.200.00%00792.000.00%00
7.7.2005362.200.00%00792.000.00%00
4.7.2005362.200.00%00792.000.00%00
1.7.2005362.200.00%00792.000.00%00
30.6.2005362.200.00%00792.000.00%00
29.6.2005362.200.00%00792.000.00%00
28.6.2005362.200.00%00792.000.00%00
27.6.2005362.200.00%00792.000.00%00
24.6.2005362.200.00%00792.00-10.00%00
23.6.2005362.200.00%00880.000.00%00
22.6.2005362.200.00%00880.000.00%00
21.6.2005362.200.00%00880.000.00%00
20.6.2005362.200.00%00880.000.00%00
17.6.2005362.200.00%00880.000.00%00
16.6.2005362.200.00%00880.000.00%00
15.6.2005362.200.00%00880.000.00%00
14.6.2005362.200.00%00880.000.00%00
13.6.2005362.200.00%00880.000.00%00
10.6.2005362.200.00%00880.00-6.38%17 60020
9.6.2005362.200.00%00940.00-2.89%00
8.6.2005362.200.00%00968.00-1.62%9 68010
7.6.2005362.200.00%00984.00-6.01%00
6.6.2005362.200.00%001 047.00-0.28%00
3.6.2005362.200.00%001 050.00+8.24%1 738 1001 660
2.6.2005362.200.00%00970.00-0.91%959 330989
1.6.2005362.200.00%00979.00+1.13%00
31.5.2005362.200.00%00968.009 68010
30.5.2005362.200.00%00880.00-2.22%14 14016
27.5.2005362.200.00%00900.00-3.73%9 00010
26.5.2005362.200.00%00934.90-0.01%13 08914
25.5.2005362.200.00%00935.00+10.00%14 96016
24.5.2005362.200.00%00850.00+8.28%16 15019
23.5.2005362.200.00%00785.00+5.36%31 40040
20.5.2005362.200.00%00745.000.00%00
19.5.2005362.200.00%00745.00+3.47%00
18.5.2005362.200.00%00720.00+2.85%520 520791
17.5.2005362.200.00%00700.00-1.40%7 00010
16.5.2005362.200.00%00710.000.00%00
13.5.2005362.200.00%00710.00+1.42%00
12.5.2005362.200.00%00700.00+6.87%61 41290
11.5.2005362.200.00%00655.00+9.11%13 10020
10.5.2005362.200.00%00600.30-6.23%6 00310
9.5.2005362.200.00%00640.20+3.22%88 350138
6.5.2005362.200.00%00620.20+0.01%26 88242
5.5.2005362.200.00%00620.100.00%7 44112
4.5.2005362.200.00%00620.10+2.41%9 92216
3.5.2005362.200.00%00605.50-0.73%8 50914
2.5.2005362.200.00%00610.000.00%00
29.4.2005362.200.00%00610.00+4.99%12 81021
28.4.2005362.200.00%00581.00+1.89%00
27.4.2005362.200.00%00570.20+3.63%00
26.4.2005362.200.00%00550.20+5.78%00
25.4.2005362.200.00%00520.10+0.09%3 6417
22.4.2005362.200.00%00519.60+0.01%00
21.4.2005362.200.00%00519.500.00%3 6377
20.4.2005362.200.00%00519.50+0.07%00
19.4.2005362.200.00%00519.10+0.01%00
18.4.2005362.200.00%00519.000.00%7 26614
15.4.2005362.200.00%00519.000.00%00
14.4.2005362.200.00%00519.000.00%00
13.4.2005362.200.00%00519.000.00%00
12.4.2005362.200.00%00519.00+0.09%00
11.4.2005362.200.00%00518.50+0.03%00
8.4.2005362.200.00%00518.30+0.03%7 25614
7.4.2005362.200.00%00518.100.00%00
6.4.2005362.200.00%00518.10+0.01%00
5.4.2005362.200.00%00518.00+0.17%3 6267
4.4.2005362.200.00%00517.10+0.01%2 5865
1.4.2005362.200.00%00517.000.00%00
31.3.2005362.200.00%00517.000.00%14 47628
30.3.2005362.200.00%00517.00+0.09%00
29.3.2005362.200.00%00516.50+0.07%00
25.3.2005362.200.00%00516.100.00%00
24.3.2005362.200.00%00516.10+0.05%00
23.3.2005362.200.00%00515.80+0.01%3 6117
22.3.2005362.200.00%00515.70+0.07%00
21.3.2005362.200.00%00515.30+0.05%2 5775
18.3.2005362.200.00%00515.000.00%00
17.3.2005362.200.00%00515.00+0.09%00
‹‹ First 60 ‹‹ First 20Next 200 ›
Zobrazit sloupec